6841 横河電機(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 815 | 817 | 800 | 800 | 47,000 | 655.20 |
| 1983-12-27 | 815 | 816 | 815 | 815 | 142,000 | 667.49 |
| 1983-12-26 | 806 | 820 | 806 | 811 | 74,000 | 664.21 |
| 1983-12-24 | 829 | 830 | 816 | 816 | 159,000 | 668.31 |
| 1983-12-23 | 815 | 830 | 813 | 830 | 457,000 | 679.77 |
| 1983-12-22 | 815 | 815 | 803 | 812 | 539,000 | 665.03 |
| 1983-12-21 | 795 | 800 | 795 | 795 | 176,000 | 651.11 |
| 1983-12-20 | 780 | 792 | 780 | 790 | 83,000 | 647.01 |
| 1983-12-19 | 770 | 790 | 770 | 783 | 382,000 | 641.28 |
| 1983-12-17 | 815 | 815 | 805 | 805 | 431,000 | 659.30 |
| 1983-12-16 | 811 | 819 | 810 | 815 | 753,000 | 667.49 |
| 1983-12-15 | 800 | 810 | 800 | 810 | 368,000 | 663.39 |
| 1983-12-14 | 784 | 795 | 784 | 791 | 147,000 | 647.83 |
| 1983-12-13 | 802 | 805 | 785 | 786 | 354,000 | 643.74 |
| 1983-12-12 | 790 | 803 | 790 | 800 | 379,000 | 655.20 |
| 1983-12-09 | 790 | 795 | 785 | 790 | 873,000 | 647.01 |
| 1983-12-08 | 766 | 785 | 763 | 780 | 757,000 | 638.82 |
| 1983-12-07 | 770 | 770 | 760 | 760 | 176,000 | 622.44 |
| 1983-12-06 | 799 | 800 | 775 | 785 | 276,000 | 642.92 |
| 1983-12-05 | 785 | 805 | 780 | 799 | 657,000 | 654.38 |
| 1983-12-03 | 774 | 788 | 769 | 785 | 786,000 | 642.92 |
| 1983-12-02 | 743 | 746 | 741 | 746 | 257,000 | 610.98 |
| 1983-12-01 | 740 | 741 | 736 | 736 | 114,000 | 602.79 |
| 1983-11-30 | 740 | 741 | 740 | 740 | 275,000 | 606.06 |
| 1983-11-29 | 748 | 748 | 740 | 740 | 267,000 | 606.06 |
| 1983-11-28 | 749 | 749 | 739 | 748 | 386,000 | 612.61 |
| 1983-11-26 | 743 | 750 | 735 | 750 | 169,000 | 614.25 |
| 1983-11-25 | 744 | 744 | 735 | 735 | 285,000 | 601.97 |
| 1983-11-24 | 735 | 754 | 735 | 743 | 679,000 | 608.52 |
| 1983-11-22 | 720 | 734 | 720 | 734 | 405,000 | 601.15 |
| 1983-11-21 | 715 | 720 | 710 | 710 | 149,000 | 581.49 |
| 1983-11-19 | 700 | 720 | 699 | 712 | 262,000 | 583.13 |
| 1983-11-18 | 710 | 710 | 696 | 699 | 267,000 | 572.48 |
| 1983-11-17 | 708 | 708 | 695 | 704 | 687,000 | 576.58 |
| 1983-11-16 | 656 | 750 | 656 | 736 | 1,852,000 | 602.79 |
| 1983-11-15 | 659 | 659 | 653 | 653 | 219,000 | 534.81 |
| 1983-11-14 | 661 | 661 | 653 | 653 | 428,000 | 534.81 |
| 1983-11-11 | 670 | 670 | 661 | 661 | 157,000 | 541.36 |
| 1983-11-10 | 669 | 670 | 665 | 670 | 197,000 | 548.73 |
| 1983-11-09 | 675 | 675 | 667 | 670 | 439,000 | 548.73 |
| 1983-11-08 | 668 | 685 | 668 | 685 | 24,000 | 561.02 |
| 1983-11-07 | 665 | 674 | 662 | 663 | 26,000 | 543 |
| 1983-11-05 | 666 | 675 | 665 | 666 | 77,000 | 545.46 |
| 1983-11-04 | 680 | 682 | 670 | 670 | 232,000 | 548.73 |
| 1983-11-02 | 681 | 683 | 680 | 680 | 113,000 | 556.92 |
| 1983-11-01 | 681 | 683 | 681 | 681 | 106,000 | 557.74 |
| 1983-10-31 | 682 | 684 | 681 | 684 | 89,000 | 560.20 |
| 1983-10-29 | 681 | 682 | 681 | 681 | 77,000 | 557.74 |
| 1983-10-28 | 682 | 682 | 681 | 682 | 66,000 | 558.56 |
| 1983-10-27 | 681 | 687 | 681 | 681 | 78,000 | 557.74 |
| 1983-10-26 | 683 | 684 | 680 | 680 | 56,000 | 556.92 |
| 1983-10-25 | 693 | 693 | 680 | 685 | 185,000 | 561.02 |
| 1983-10-24 | 688 | 693 | 688 | 693 | 32,000 | 567.57 |
| 1983-10-22 | 687 | 689 | 685 | 687 | 115,000 | 562.65 |
| 1983-10-21 | 680 | 685 | 680 | 680 | 109,000 | 556.92 |
| 1983-10-20 | 685 | 689 | 680 | 680 | 96,000 | 556.92 |
| 1983-10-19 | 692 | 692 | 680 | 680 | 258,000 | 556.92 |
| 1983-10-18 | 691 | 699 | 691 | 692 | 85,000 | 566.75 |
| 1983-10-17 | 690 | 692 | 690 | 692 | 37,000 | 566.75 |
| 1983-10-15 | 698 | 698 | 690 | 690 | 47,000 | 565.11 |
| 1983-10-14 | 705 | 705 | 698 | 698 | 141,000 | 571.66 |
| 1983-10-13 | 712 | 720 | 710 | 711 | 145,000 | 582.31 |
| 1983-10-12 | 709 | 714 | 709 | 712 | 173,000 | 583.13 |
| 1983-10-11 | 711 | 711 | 707 | 709 | 67,000 | 580.67 |
| 1983-10-07 | 725 | 725 | 711 | 711 | 79,000 | 582.31 |
| 1983-10-06 | 732 | 733 | 725 | 725 | 133,000 | 593.78 |
| 1983-10-05 | 730 | 730 | 721 | 730 | 99,000 | 597.87 |
| 1983-10-04 | 720 | 732 | 720 | 730 | 129,000 | 597.87 |
| 1983-10-03 | 730 | 735 | 725 | 735 | 207,000 | 601.97 |
| 1983-10-01 | 730 | 730 | 720 | 725 | 116,000 | 593.78 |
| 1983-09-30 | 705 | 730 | 705 | 725 | 157,000 | 593.78 |
| 1983-09-29 | 710 | 710 | 700 | 705 | 196,000 | 577.40 |
| 1983-09-28 | 705 | 715 | 696 | 700 | 206,000 | 573.30 |
| 1983-09-27 | 681 | 701 | 681 | 695 | 163,000 | 569.21 |
| 1983-09-26 | 700 | 700 | 685 | 690 | 133,000 | 565.11 |
| 1983-09-24 | 701 | 704 | 700 | 704 | 300,000 | 576.58 |
| 1983-09-22 | 705 | 711 | 700 | 700 | 206,000 | 573.30 |
| 1983-09-21 | 732 | 732 | 711 | 711 | 308,000 | 582.31 |
| 1983-09-20 | 730 | 731 | 720 | 725 | 329,000 | 593.78 |
| 1983-09-19 | 730 | 730 | 727 | 730 | 92,000 | 597.87 |
| 1983-09-17 | 719 | 730 | 718 | 725 | 377,000 | 593.78 |
| 1983-09-16 | 715 | 715 | 700 | 700 | 607,000 | 573.30 |
| 1983-09-14 | 800 | 800 | 790 | 795 | 556,000 | 651.11 |
| 1983-09-13 | 829 | 830 | 826 | 829 | 257,000 | 678.95 |
| 1983-09-12 | 830 | 830 | 827 | 827 | 183,000 | 677.31 |
| 1983-09-09 | 842 | 842 | 829 | 830 | 95,000 | 679.77 |
| 1983-09-08 | 842 | 842 | 842 | 842 | 104,000 | 689.60 |
| 1983-09-07 | 830 | 840 | 830 | 840 | 90,000 | 687.96 |
| 1983-09-06 | 830 | 835 | 830 | 830 | 158,000 | 679.77 |
| 1983-09-05 | 830 | 840 | 830 | 830 | 271,000 | 679.77 |
| 1983-09-03 | 839 | 839 | 829 | 830 | 131,000 | 679.77 |
| 1983-09-02 | 829 | 830 | 826 | 827 | 264,000 | 677.31 |
| 1983-09-01 | 821 | 835 | 821 | 829 | 163,000 | 678.95 |
| 1983-08-31 | 815 | 825 | 815 | 819 | 160,000 | 670.76 |
| 1983-08-30 | 830 | 830 | 825 | 825 | 174,000 | 675.68 |
| 1983-08-29 | 830 | 830 | 821 | 825 | 128,000 | 675.68 |
| 1983-08-27 | 835 | 839 | 820 | 829 | 412,000 | 678.95 |
| 1983-08-26 | 850 | 864 | 835 | 864 | 619,000 | 707.62 |
| 1983-08-25 | 883 | 910 | 879 | 910 | 271,000 | 745.29 |
| 1983-08-24 | 904 | 909 | 875 | 875 | 628,000 | 716.63 |
| 1983-08-23 | 926 | 928 | 919 | 924 | 456,000 | 756.76 |
| 1983-08-22 | 908 | 927 | 900 | 927 | 534,000 | 759.21 |
| 1983-08-20 | 899 | 900 | 892 | 898 | 245,000 | 735.46 |
| 1983-08-19 | 899 | 899 | 877 | 892 | 697,000 | 730.55 |
| 1983-08-18 | 898 | 903 | 877 | 895 | 1,480,000 | 733.01 |
| 1983-08-17 | 840 | 905 | 831 | 880 | 1,440,000 | 720.72 |
| 1983-08-16 | 830 | 830 | 815 | 819 | 271,000 | 670.76 |
| 1983-08-15 | 825 | 830 | 824 | 830 | 143,000 | 679.77 |
| 1983-08-12 | 819 | 819 | 812 | 815 | 154,000 | 667.49 |
| 1983-08-11 | 820 | 820 | 801 | 802 | 432,000 | 656.84 |
| 1983-08-10 | 794 | 794 | 786 | 788 | 257,000 | 645.37 |
| 1983-08-09 | 790 | 797 | 781 | 786 | 251,000 | 643.74 |
| 1983-08-08 | 800 | 800 | 786 | 791 | 55,000 | 647.83 |
| 1983-08-06 | 808 | 810 | 801 | 810 | 179,000 | 663.39 |
| 1983-08-05 | 828 | 828 | 805 | 815 | 408,000 | 667.49 |
| 1983-08-04 | 829 | 835 | 826 | 830 | 411,000 | 679.77 |
| 1983-08-03 | 822 | 829 | 815 | 825 | 558,000 | 675.68 |
| 1983-08-02 | 819 | 820 | 810 | 812 | 613,000 | 665.03 |
| 1983-08-01 | 820 | 822 | 812 | 812 | 314,000 | 665.03 |
| 1983-07-30 | 828 | 829 | 816 | 829 | 588,000 | 678.95 |
| 1983-07-29 | 839 | 852 | 830 | 830 | 1,009,000 | 679.77 |
| 1983-07-28 | 830 | 847 | 822 | 840 | 1,338,000 | 687.96 |
| 1983-07-27 | 825 | 827 | 815 | 820 | 988,000 | 671.58 |
| 1983-07-26 | 809 | 815 | 805 | 808 | 1,090,000 | 661.75 |
| 1983-07-25 | 801 | 804 | 795 | 799 | 486,000 | 654.38 |
| 1983-07-23 | 795 | 809 | 792 | 804 | 993,000 | 658.48 |
| 1983-07-22 | 784 | 785 | 775 | 785 | 796,000 | 642.92 |
| 1983-07-21 | 785 | 788 | 775 | 785 | 1,332,000 | 642.92 |
| 1983-07-20 | 759 | 777 | 757 | 774 | 1,501,000 | 633.91 |
| 1983-07-19 | 750 | 754 | 742 | 754 | 1,113,000 | 617.53 |
| 1983-07-18 | 750 | 752 | 745 | 748 | 723,000 | 612.61 |
| 1983-07-15 | 731 | 740 | 730 | 732 | 391,000 | 599.51 |
| 1983-07-14 | 727 | 730 | 724 | 726 | 261,000 | 594.60 |
| 1983-07-13 | 727 | 730 | 725 | 725 | 157,000 | 593.78 |
| 1983-07-12 | 740 | 740 | 725 | 725 | 279,000 | 593.78 |
| 1983-07-11 | 735 | 745 | 730 | 733 | 99,000 | 600.33 |
| 1983-07-09 | 741 | 744 | 735 | 736 | 178,000 | 602.79 |
| 1983-07-08 | 749 | 749 | 730 | 731 | 291,000 | 598.69 |
| 1983-07-07 | 740 | 754 | 740 | 750 | 1,146,000 | 614.25 |
| 1983-07-06 | 730 | 742 | 730 | 740 | 761,000 | 606.06 |
| 1983-07-05 | 730 | 750 | 725 | 725 | 1,386,000 | 593.78 |
| 1983-07-04 | 730 | 734 | 725 | 725 | 218,000 | 593.78 |
| 1983-07-02 | 725 | 738 | 720 | 735 | 2,093,000 | 601.97 |
| 1983-07-01 | 715 | 719 | 708 | 715 | 1,706,000 | 585.59 |
| 1983-06-30 | 700 | 714 | 695 | 707 | 957,000 | 579.03 |
| 1983-06-29 | 676 | 690 | 675 | 686 | 472,000 | 561.84 |
| 1983-06-28 | 677 | 680 | 673 | 676 | 630,000 | 553.65 |
| 1983-06-27 | 678 | 678 | 676 | 677 | 107,000 | 554.46 |
| 1983-06-25 | 676 | 680 | 676 | 679 | 106,000 | 556.10 |
| 1983-06-24 | 678 | 680 | 675 | 676 | 388,000 | 553.65 |
| 1983-06-23 | 685 | 686 | 676 | 676 | 746,000 | 553.65 |
| 1983-06-22 | 678 | 685 | 678 | 685 | 212,000 | 561.02 |
| 1983-06-21 | 682 | 685 | 677 | 677 | 387,000 | 554.46 |
| 1983-06-20 | 693 | 697 | 685 | 687 | 537,000 | 562.65 |
| 1983-06-17 | 691 | 695 | 680 | 695 | 711,000 | 569.21 |
| 1983-06-16 | 679 | 679 | 676 | 677 | 270,000 | 554.46 |
| 1983-06-15 | 685 | 685 | 675 | 676 | 151,000 | 553.65 |
| 1983-06-14 | 685 | 690 | 678 | 685 | 339,000 | 561.02 |
| 1983-06-13 | 672 | 680 | 672 | 678 | 219,000 | 555.28 |
| 1983-06-11 | 664 | 675 | 664 | 669 | 101,000 | 547.91 |
| 1983-06-10 | 660 | 671 | 660 | 661 | 169,000 | 541.36 |
| 1983-06-09 | 663 | 663 | 657 | 658 | 42,000 | 538.90 |
| 1983-06-08 | 664 | 664 | 655 | 656 | 192,000 | 537.27 |
| 1983-06-07 | 677 | 677 | 659 | 666 | 158,000 | 545.46 |
| 1983-06-06 | 675 | 679 | 673 | 679 | 153,000 | 556.10 |
| 1983-06-04 | 670 | 678 | 668 | 675 | 102,000 | 552.83 |
| 1983-06-03 | 672 | 672 | 666 | 668 | 120,000 | 547.09 |
| 1983-06-02 | 666 | 670 | 662 | 668 | 256,000 | 547.09 |
| 1983-06-01 | 668 | 676 | 668 | 676 | 216,000 | 553.65 |
| 1983-05-31 | 680 | 683 | 676 | 678 | 146,000 | 555.28 |
| 1983-05-30 | 680 | 680 | 675 | 680 | 163,000 | 556.92 |
| 1983-05-28 | 678 | 680 | 672 | 680 | 557,000 | 556.92 |
| 1983-05-27 | 680 | 682 | 671 | 678 | 253,000 | 555.28 |
| 1983-05-26 | 675 | 684 | 670 | 681 | 395,000 | 557.74 |
| 1983-05-25 | 675 | 680 | 670 | 675 | 202,000 | 552.83 |
| 1983-05-24 | 677 | 680 | 675 | 675 | 81,000 | 552.83 |
| 1983-05-23 | 680 | 689 | 675 | 681 | 186,000 | 557.74 |
| 1983-05-20 | 677 | 690 | 668 | 690 | 766,000 | 565.11 |
| 1983-05-19 | 677 | 694 | 677 | 686 | 910,000 | 561.84 |
| 1983-05-18 | 666 | 680 | 666 | 677 | 461,000 | 554.46 |
| 1983-05-17 | 680 | 680 | 672 | 675 | 133,000 | 552.83 |
| 1983-05-16 | 669 | 685 | 668 | 684 | 225,000 | 560.20 |
| 1983-05-14 | 666 | 670 | 666 | 669 | 91,000 | 547.91 |
| 1983-05-13 | 665 | 668 | 665 | 666 | 127,000 | 545.46 |
| 1983-05-12 | 668 | 669 | 665 | 665 | 74,000 | 544.64 |
| 1983-05-11 | 666 | 670 | 665 | 665 | 203,000 | 544.64 |
| 1983-05-10 | 670 | 670 | 665 | 666 | 184,000 | 545.46 |
| 1983-05-09 | 675 | 678 | 670 | 671 | 287,000 | 549.55 |
| 1983-05-07 | 659 | 678 | 655 | 678 | 233,000 | 555.28 |
| 1983-05-06 | 655 | 659 | 651 | 651 | 304,000 | 533.17 |
| 1983-05-04 | 651 | 659 | 645 | 645 | 505,000 | 528.26 |
| 1983-05-02 | 660 | 664 | 655 | 661 | 300,000 | 541.36 |
| 1983-04-30 | 661 | 670 | 650 | 652 | 418,000 | 533.99 |
| 1983-04-28 | 653 | 670 | 653 | 661 | 880,000 | 541.36 |
| 1983-04-27 | 640 | 645 | 635 | 643 | 205,000 | 526.62 |
| 1983-04-26 | 635 | 640 | 630 | 631 | 148,000 | 516.79 |
| 1983-04-25 | 645 | 645 | 640 | 640 | 156,000 | 524.16 |
| 1983-04-23 | 645 | 645 | 644 | 645 | 24,000 | 528.26 |
| 1983-04-22 | 648 | 650 | 641 | 645 | 210,000 | 528.26 |
| 1983-04-21 | 655 | 655 | 648 | 648 | 151,000 | 530.71 |
| 1983-04-20 | 649 | 660 | 648 | 660 | 183,000 | 540.54 |
| 1983-04-19 | 650 | 655 | 650 | 654 | 67,000 | 535.63 |
| 1983-04-18 | 650 | 660 | 650 | 660 | 277,000 | 540.54 |
| 1983-04-15 | 650 | 650 | 645 | 650 | 237,000 | 532.35 |
| 1983-04-14 | 639 | 650 | 639 | 650 | 282,000 | 532.35 |
| 1983-04-13 | 642 | 642 | 640 | 642 | 53,000 | 525.80 |
| 1983-04-12 | 642 | 642 | 639 | 640 | 55,000 | 524.16 |
| 1983-04-11 | 639 | 644 | 639 | 641 | 79,000 | 524.98 |
| 1983-04-09 | 639 | 645 | 639 | 639 | 64,000 | 523.34 |
| 1983-04-08 | 639 | 645 | 639 | 645 | 44,000 | 528.26 |
| 1983-04-07 | 639 | 640 | 633 | 639 | 97,000 | 523.34 |
| 1983-04-06 | 640 | 647 | 640 | 645 | 81,000 | 528.26 |
| 1983-04-05 | 638 | 655 | 638 | 649 | 308,000 | 531.53 |
| 1983-04-04 | 628 | 641 | 628 | 640 | 208,000 | 524.16 |
| 1983-04-02 | 630 | 630 | 626 | 628 | 151,000 | 514.33 |
| 1983-04-01 | 649 | 649 | 631 | 631 | 179,000 | 516.79 |
| 1983-03-31 | 660 | 667 | 650 | 653 | 156,000 | 534.81 |
| 1983-03-30 | 671 | 680 | 661 | 670 | 232,000 | 548.73 |
| 1983-03-29 | 685 | 685 | 675 | 675 | 131,000 | 552.83 |
| 1983-03-28 | 690 | 690 | 675 | 688 | 398,000 | 563.47 |
| 1983-03-26 | 779 | 790 | 778 | 790 | 221,000 | 562.62 |
| 1983-03-25 | 789 | 789 | 770 | 780 | 198,000 | 555.50 |
| 1983-03-24 | 790 | 790 | 776 | 784 | 296,000 | 558.35 |
| 1983-03-23 | 793 | 795 | 788 | 789 | 185,000 | 561.91 |
| 1983-03-22 | 780 | 795 | 775 | 789 | 281,000 | 561.91 |
| 1983-03-18 | 742 | 785 | 740 | 785 | 781,000 | 559.06 |
| 1983-03-17 | 731 | 740 | 731 | 738 | 326,000 | 525.59 |
| 1983-03-16 | 723 | 730 | 723 | 728 | 167,000 | 518.46 |
| 1983-03-15 | 732 | 736 | 730 | 730 | 122,000 | 519.89 |
| 1983-03-14 | 726 | 732 | 723 | 732 | 153,000 | 521.31 |
| 1983-03-12 | 730 | 730 | 726 | 726 | 133,000 | 517.04 |
| 1983-03-11 | 716 | 726 | 716 | 726 | 138,000 | 517.04 |
| 1983-03-10 | 729 | 730 | 725 | 726 | 83,000 | 517.04 |
| 1983-03-09 | 730 | 735 | 725 | 729 | 758,000 | 519.18 |
| 1983-03-08 | 720 | 728 | 719 | 723 | 146,000 | 514.90 |
| 1983-03-07 | 713 | 720 | 713 | 716 | 111,000 | 509.92 |
| 1983-03-05 | 713 | 717 | 713 | 713 | 61,000 | 507.78 |
| 1983-03-04 | 711 | 720 | 711 | 713 | 106,000 | 507.78 |
| 1983-03-03 | 720 | 729 | 710 | 729 | 283,000 | 519.18 |
| 1983-03-02 | 700 | 720 | 700 | 720 | 215,000 | 512.77 |
| 1983-03-01 | 710 | 712 | 695 | 710 | 87,000 | 505.64 |
| 1983-02-28 | 715 | 720 | 712 | 712 | 41,000 | 507.07 |
| 1983-02-26 | 719 | 720 | 710 | 710 | 43,000 | 505.64 |
| 1983-02-25 | 696 | 721 | 696 | 715 | 44,000 | 509.21 |
| 1983-02-24 | 695 | 695 | 686 | 690 | 99,000 | 491.40 |
| 1983-02-23 | 685 | 695 | 685 | 695 | 163,000 | 494.96 |
| 1983-02-22 | 694 | 695 | 685 | 685 | 123,000 | 487.84 |
| 1983-02-21 | 705 | 710 | 695 | 701 | 141,000 | 499.23 |
| 1983-02-18 | 697 | 707 | 695 | 707 | 91,000 | 503.51 |
| 1983-02-17 | 710 | 710 | 697 | 697 | 135,000 | 496.39 |
| 1983-02-16 | 719 | 719 | 705 | 712 | 113,000 | 507.07 |
| 1983-02-15 | 711 | 715 | 709 | 709 | 279,000 | 504.93 |
| 1983-02-14 | 695 | 710 | 693 | 708 | 148,000 | 504.22 |
| 1983-02-12 | 686 | 695 | 686 | 694 | 22,000 | 494.25 |
| 1983-02-10 | 678 | 694 | 678 | 686 | 109,000 | 488.55 |
| 1983-02-09 | 670 | 684 | 663 | 680 | 492,000 | 484.28 |
| 1983-02-08 | 680 | 680 | 670 | 675 | 364,000 | 480.72 |
| 1983-02-07 | 682 | 682 | 675 | 676 | 357,000 | 481.43 |
| 1983-02-05 | 690 | 690 | 675 | 683 | 587,000 | 486.42 |
| 1983-02-04 | 689 | 700 | 689 | 700 | 167,000 | 498.52 |
| 1983-02-03 | 717 | 720 | 696 | 699 | 778,000 | 497.81 |
| 1983-02-02 | 725 | 725 | 712 | 712 | 360,000 | 507.07 |
| 1983-02-01 | 720 | 725 | 715 | 715 | 298,000 | 509.21 |
| 1983-01-31 | 720 | 725 | 705 | 720 | 771,000 | 512.77 |
| 1983-01-29 | 730 | 740 | 725 | 730 | 88,000 | 519.89 |
| 1983-01-28 | 750 | 760 | 730 | 740 | 205,000 | 527.01 |
| 1983-01-27 | 750 | 754 | 750 | 750 | 88,000 | 534.13 |
| 1983-01-26 | 729 | 750 | 729 | 738 | 53,000 | 525.59 |
| 1983-01-25 | 711 | 731 | 711 | 729 | 210,000 | 519.18 |
| 1983-01-24 | 731 | 740 | 727 | 730 | 225,000 | 519.89 |
| 1983-01-22 | 749 | 750 | 738 | 747 | 182,000 | 531.99 |
| 1983-01-21 | 751 | 762 | 750 | 760 | 147,000 | 541.25 |
| 1983-01-20 | 756 | 761 | 750 | 750 | 65,000 | 534.13 |
| 1983-01-19 | 766 | 766 | 753 | 766 | 77,000 | 545.53 |
| 1983-01-18 | 768 | 776 | 766 | 766 | 102,000 | 545.53 |
| 1983-01-17 | 766 | 778 | 766 | 768 | 64,000 | 546.95 |
| 1983-01-14 | 770 | 779 | 766 | 774 | 116,000 | 551.22 |
| 1983-01-13 | 763 | 769 | 763 | 766 | 152,000 | 545.53 |
| 1983-01-12 | 770 | 770 | 762 | 766 | 148,000 | 545.53 |
| 1983-01-11 | 794 | 794 | 771 | 772 | 87,000 | 549.80 |
| 1983-01-10 | 790 | 806 | 790 | 790 | 74,000 | 562.62 |
| 1983-01-08 | 780 | 790 | 780 | 790 | 97,000 | 562.62 |
| 1983-01-07 | 798 | 808 | 796 | 800 | 135,000 | 569.74 |
| 1983-01-06 | 780 | 789 | 780 | 788 | 158,000 | 561.19 |
| 1983-01-05 | 780 | 780 | 775 | 780 | 96,000 | 555.50 |
| 1983-01-04 | 772 | 774 | 770 | 770 | 68,000 | 548.37 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
